Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-12-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $9.60 | $9.60 | 1,954,600 | — | — |
| 2013-12-30 | $9.56 | $9.56 | 2,074,000 | — | — |
| 2013-12-27 | $9.47 | $9.47 | 977,200 | — | — |
| 2013-12-26 | $9.49 | $9.49 | 1,051,800 | — | — |
| 2013-12-24 | $9.44 | $9.44 | 875,800 | — | — |
| 2013-12-23 | $9.39 | $9.39 | 1,633,000 | — | — |
| 2013-12-20 | $9.36 | $9.36 | 4,098,200 | — | — |
| 2013-12-19 | $9.31 | $9.31 | 2,230,300 | — | — |
| 2013-12-18 | $9.30 | $9.30 | 1,790,800 | — | — |
| 2013-12-17 | $9.19 | $9.19 | 1,993,700 | — | — |
| 2013-12-16 | $9.28 | $9.28 | 2,293,500 | — | — |
| 2013-12-13 | $9.12 | $9.12 | 2,452,500 | — | — |
| 2013-12-12 | $9.12 | $9.12 | 2,418,000 | — | — |
| 2013-12-11 | $9.03 | $9.03 | 1,712,500 | — | — |
| 2013-12-10 | $9.13 | $9.13 | 3,309,100 | — | — |
| 2013-12-09 | $9.12 | $9.12 | 3,702,700 | — | — |
| 2013-12-06 | $9.10 | $9.10 | 3,279,800 | — | — |
| 2013-12-05 | $8.97 | $8.97 | 2,237,200 | — | — |
| 2013-12-04 | $9.12 | $9.12 | 3,255,000 | — | — |
| 2013-12-03 | $9.04 | $9.04 | 3,262,800 | — | — |
| 2013-12-02 | $9.00 | $9.00 | 3,216,400 | — | — |
| 2013-11-29 | $8.98 | $8.98 | 2,942,000 | — | — |
| 2013-11-27 | $8.95 | $8.95 | 3,102,900 | — | — |
| 2013-11-26 | $8.84 | $8.84 | 4,297,300 | — | — |
| 2013-11-25 | $8.79 | $8.79 | 2,665,800 | — | — |
| 2013-11-22 | $8.70 | $8.70 | 2,972,200 | — | — |
| 2013-11-21 | $8.66 | $8.66 | 3,869,200 | — | — |
| 2013-11-20 | $8.54 | $8.54 | 12,830,700 | — | — |
| 2013-11-19 | $8.48 | $8.48 | 2,224,800 | — | — |
| 2013-11-18 | $8.51 | $8.51 | 2,383,700 | — | — |
| 2013-11-15 | $8.52 | $8.52 | 1,944,500 | — | — |
| 2013-11-14 | $8.34 | $8.34 | 1,095,800 | — | — |
| 2013-11-13 | $8.34 | $8.34 | 1,671,100 | — | — |
| 2013-11-12 | $8.29 | $8.29 | 1,421,600 | — | — |
| 2013-11-11 | $8.35 | $8.35 | 1,871,900 | — | — |
| 2013-11-08 | $8.27 | $8.27 | 2,186,000 | — | — |
| 2013-11-07 | $8.06 | $8.06 | 2,769,600 | — | — |
| 2013-11-06 | $8.37 | $8.37 | 2,017,500 | — | — |
| 2013-11-05 | $8.39 | $8.39 | 2,598,000 | — | — |
| 2013-11-04 | $8.63 | $8.63 | 2,688,700 | — | — |
| 2013-11-01 | $8.24 | $8.24 | 5,144,700 | — | — |
| 2013-10-31 | $8.40 | $8.40 | 5,307,800 | — | — |
| 2013-10-30 | $8.37 | $8.37 | 5,197,000 | — | — |
| 2013-10-29 | $8.58 | $8.58 | 1,907,500 | — | — |
| 2013-10-28 | $8.66 | $8.66 | 1,606,000 | — | — |
| 2013-10-25 | $8.68 | $8.68 | 1,308,600 | — | — |
| 2013-10-24 | $8.66 | $8.66 | 907,700 | — | — |
| 2013-10-23 | $8.61 | $8.61 | 1,027,300 | — | — |
| 2013-10-22 | $8.70 | $8.70 | 1,127,900 | — | — |
| 2013-10-21 | $8.62 | $8.62 | 1,087,300 | — | — |
| 2013-10-18 | $8.75 | $8.75 | 1,470,200 | — | — |
| 2013-10-17 | $8.76 | $8.76 | 1,496,500 | — | — |
| 2013-10-16 | $8.59 | $8.59 | 1,122,100 | — | — |
| 2013-10-15 | $8.56 | $8.56 | 1,709,600 | — | — |
| 2013-10-14 | $8.72 | $8.72 | 3,471,800 | — | — |
| 2013-10-11 | $8.65 | $8.65 | 2,969,400 | — | — |
| 2013-10-10 | $8.39 | $8.39 | 1,605,700 | — | — |
| 2013-10-09 | $8.23 | $8.23 | 2,381,100 | — | — |
| 2013-10-08 | $8.23 | $8.23 | 2,931,400 | — | — |
| 2013-10-07 | $8.23 | $8.23 | 1,716,900 | — | — |
| 2013-10-04 | $8.30 | $8.30 | 1,522,300 | — | — |
| 2013-10-03 | $8.32 | $8.32 | 2,334,500 | — | — |
| 2013-10-02 | $8.45 | $8.45 | 1,818,000 | — | — |
| 2013-10-01 | $8.65 | $8.65 | 2,221,900 | — | — |
| 2013-09-30 | $8.56 | $8.56 | 3,694,600 | — | — |
| 2013-09-27 | $8.78 | $8.78 | 1,949,000 | — | — |
| 2013-09-26 | $8.80 | $8.80 | 1,423,800 | — | — |
| 2013-09-25 | $8.64 | $8.64 | 2,907,600 | — | — |
| 2013-09-24 | $8.80 | $8.80 | 2,656,600 | — | — |
| 2013-09-23 | $8.71 | $8.71 | 2,405,100 | — | — |
| 2013-09-20 | $8.72 | $8.72 | 3,086,900 | — | — |
| 2013-09-19 | $8.76 | $8.76 | 2,648,500 | — | — |
| 2013-09-18 | $8.78 | $8.78 | 3,604,800 | — | — |
| 2013-09-17 | $8.67 | $8.67 | 1,406,200 | — | — |
| 2013-09-16 | $8.72 | $8.72 | 3,470,900 | — | — |
| 2013-09-13 | $8.69 | $8.69 | 1,831,200 | — | — |
| 2013-09-12 | $8.65 | $8.65 | 1,380,000 | — | — |
| 2013-09-11 | $8.71 | $8.71 | 1,294,700 | — | — |
| 2013-09-10 | $8.64 | $8.64 | 1,755,700 | — | — |
| 2013-09-09 | $8.54 | $8.54 | 1,247,400 | — | — |
| 2013-09-06 | $8.37 | $8.37 | 1,892,900 | — | — |
| 2013-09-05 | $8.47 | $8.47 | 960,000 | — | — |
| 2013-09-04 | $8.45 | $8.45 | 1,894,900 | — | — |
| 2013-09-03 | $8.34 | $8.34 | 2,544,800 | — | — |
| 2013-08-30 | $8.31 | $8.31 | 1,423,400 | — | — |
| 2013-08-29 | $8.47 | $8.47 | 1,504,300 | — | — |
| 2013-08-28 | $8.41 | $8.41 | 4,912,900 | — | — |
| 2013-08-27 | $8.47 | $8.47 | 1,954,800 | — | — |
| 2013-08-26 | $8.67 | $8.67 | 3,239,900 | — | — |
| 2013-08-23 | $8.56 | $8.56 | 932,500 | — | — |
| 2013-08-22 | $8.46 | $8.46 | 1,576,300 | — | — |
| 2013-08-21 | $8.41 | $8.41 | 1,276,400 | — | — |
| 2013-08-20 | $8.45 | $8.45 | 1,659,000 | — | — |
| 2013-08-19 | $8.40 | $8.40 | 1,862,200 | — | — |
| 2013-08-16 | $8.46 | $8.46 | 2,188,900 | — | — |
| 2013-08-15 | $8.30 | $8.30 | 1,503,000 | — | — |
| 2013-08-14 | $8.54 | $8.54 | 2,368,400 | — | — |
| 2013-08-13 | $8.51 | $8.51 | 2,367,800 | — | — |
| 2013-08-12 | $8.50 | $8.50 | 964,600 | — | — |
| 2013-08-09 | $8.50 | $8.50 | 2,742,400 | — | — |
| 2013-08-08 | $8.49 | $8.49 | 9,141,600 | — | — |
| 2013-08-07 | $8.69 | $8.69 | 1,624,500 | — | — |
| 2013-08-06 | $8.65 | $8.65 | 1,424,000 | — | — |
| 2013-08-05 | $8.72 | $8.72 | 2,012,100 | — | — |
| 2013-08-02 | $8.73 | $8.73 | 1,011,300 | — | — |
| 2013-08-01 | $8.84 | $8.84 | 2,003,400 | — | — |
| 2013-07-31 | $8.60 | $8.60 | 1,812,700 | — | — |
| 2013-07-30 | $8.72 | $8.72 | 2,098,100 | — | — |
| 2013-07-29 | $8.89 | $8.89 | 3,471,200 | — | — |
| 2013-07-26 | $8.50 | $8.50 | 1,633,300 | — | — |
| 2013-07-25 | $8.58 | $8.58 | 3,276,700 | — | — |
| 2013-07-24 | $8.85 | $8.85 | 2,573,400 | — | — |
| 2013-07-23 | $8.72 | $8.72 | 2,974,600 | — | — |
| 2013-07-22 | $8.73 | $8.73 | 2,505,400 | — | — |
| 2013-07-19 | $8.70 | $8.70 | 1,368,000 | — | — |
| 2013-07-18 | $8.63 | $8.63 | 2,022,700 | — | — |
| 2013-07-17 | $8.52 | $8.52 | 1,800,900 | — | — |
| 2013-07-16 | $8.50 | $8.50 | 2,537,900 | — | — |
| 2013-07-15 | $8.61 | $8.61 | 1,634,300 | — | — |
| 2013-07-12 | $8.65 | $8.65 | 1,873,200 | — | — |
| 2013-07-11 | $8.66 | $8.66 | 2,824,900 | — | — |
| 2013-07-10 | $8.53 | $8.53 | 2,515,200 | — | — |
| 2013-07-09 | $8.45 | $8.45 | 2,095,100 | — | — |
| 2013-07-08 | $8.29 | $8.29 | 2,430,200 | — | — |
| 2013-07-05 | $8.32 | $8.32 | 2,119,500 | — | — |
| 2013-07-03 | $8.02 | $8.02 | 1,077,900 | — | — |
| 2013-07-02 | $8.04 | $8.04 | 2,166,500 | — | — |
| 2013-07-01 | $7.91 | $7.91 | 2,283,300 | — | — |
| 2013-06-28 | $7.74 | $7.74 | 10,688,600 | — | — |
| 2013-06-27 | $7.64 | $7.64 | 1,546,000 | — | — |
| 2013-06-26 | $7.62 | $7.62 | 1,182,700 | — | — |
| 2013-06-25 | $7.59 | $7.59 | 1,469,900 | — | — |
| 2013-06-24 | $7.57 | $7.57 | 1,972,400 | — | — |
| 2013-06-21 | $7.66 | $7.66 | 1,951,800 | — | — |
| 2013-06-20 | $7.69 | $7.69 | 1,291,800 | — | — |
| 2013-06-19 | $7.93 | $7.93 | 2,145,000 | — | — |
| 2013-06-18 | $7.97 | $7.97 | 2,672,200 | — | — |
| 2013-06-17 | $7.76 | $7.76 | 1,736,800 | — | — |
| 2013-06-14 | $7.60 | $7.60 | 1,018,000 | — | — |
| 2013-06-13 | $7.62 | $7.62 | 1,158,300 | — | — |
| 2013-06-12 | $7.56 | $7.56 | 1,507,000 | — | — |
| 2013-06-11 | $7.63 | $7.63 | 1,584,500 | — | — |
| 2013-06-10 | $7.61 | $7.61 | 1,268,300 | — | — |
| 2013-06-07 | $7.50 | $7.50 | 1,708,900 | — | — |
| 2013-06-06 | $7.43 | $7.43 | 2,080,700 | — | — |
| 2013-06-05 | $7.33 | $7.33 | 1,217,000 | — | — |
| 2013-06-04 | $7.55 | $7.55 | 1,922,300 | — | — |
| 2013-06-03 | $7.55 | $7.55 | 2,978,100 | — | — |
| 2013-05-31 | $7.69 | $7.69 | 8,246,900 | — | — |
| 2013-05-30 | $7.96 | $7.96 | 1,145,100 | — | — |
| 2013-05-29 | $7.86 | $7.86 | 1,282,700 | — | — |
| 2013-05-28 | $7.98 | $7.98 | 1,019,600 | — | — |
| 2013-05-24 | $7.78 | $7.78 | 700,700 | — | — |
| 2013-05-23 | $7.83 | $7.83 | 989,000 | — | — |
| 2013-05-22 | $7.80 | $7.80 | 990,100 | — | — |
| 2013-05-21 | $7.88 | $7.88 | 1,221,200 | — | — |
| 2013-05-20 | $7.92 | $7.92 | 1,511,500 | — | — |
| 2013-05-17 | $7.94 | $7.94 | 1,717,800 | — | — |
| 2013-05-16 | $7.85 | $7.85 | 1,058,500 | — | — |
| 2013-05-15 | $8.06 | $8.06 | 1,421,800 | — | — |
| 2013-05-14 | $7.96 | $7.96 | 1,060,900 | — | — |
| 2013-05-13 | $7.84 | $7.84 | 920,300 | — | — |
| 2013-05-10 | $7.76 | $7.76 | 922,600 | — | — |
| 2013-05-09 | $7.75 | $7.75 | 1,070,600 | — | — |
| 2013-05-08 | $7.76 | $7.76 | 1,086,900 | — | — |
| 2013-05-07 | $7.68 | $7.68 | 1,413,700 | — | — |
| 2013-05-06 | $7.56 | $7.56 | 1,018,900 | — | — |
| 2013-05-03 | $7.60 | $7.60 | 1,809,000 | — | — |
| 2013-05-02 | $7.41 | $7.41 | 1,487,900 | — | — |
| 2013-05-01 | $7.31 | $7.31 | 1,655,200 | — | — |
| 2013-04-30 | $7.52 | $7.52 | 1,157,900 | — | — |
| 2013-04-29 | $7.49 | $7.49 | 1,457,200 | — | — |
| 2013-04-26 | $7.61 | $7.61 | 2,015,400 | — | — |
| 2013-04-25 | $7.58 | $7.58 | 2,376,800 | — | — |
| 2013-04-24 | $7.74 | $7.74 | 1,423,000 | — | — |
| 2013-04-23 | $7.66 | $7.66 | 1,379,200 | — | — |
| 2013-04-22 | $7.56 | $7.56 | 1,364,800 | — | — |
| 2013-04-19 | $7.38 | $7.38 | 1,182,800 | — | — |
| 2013-04-18 | $7.36 | $7.36 | 1,834,800 | — | — |
| 2013-04-17 | $7.26 | $7.26 | 2,000,700 | — | — |
| 2013-04-16 | $7.41 | $7.41 | 1,736,500 | — | — |
| 2013-04-15 | $7.34 | $7.34 | 3,550,500 | — | — |
| 2013-04-12 | $7.78 | $7.78 | 2,179,400 | — | — |
| 2013-04-11 | $7.76 | $7.76 | 2,435,600 | — | — |
| 2013-04-10 | $7.69 | $7.69 | 2,943,300 | — | — |
| 2013-04-09 | $7.37 | $7.37 | 2,523,100 | — | — |
| 2013-04-08 | $7.45 | $7.45 | 2,284,400 | — | — |
| 2013-04-05 | $7.34 | $7.34 | 2,544,800 | — | — |
| 2013-04-04 | $7.35 | $7.35 | 1,945,600 | — | — |
| 2013-04-03 | $7.35 | $7.35 | 3,574,900 | — | — |
| 2013-04-02 | $7.42 | $7.42 | 3,123,700 | — | — |
| 2013-04-01 | $7.41 | $7.41 | 3,281,700 | — | — |
| 2013-03-28 | $7.49 | $7.49 | 3,357,600 | — | — |
| 2013-03-27 | $7.40 | $7.40 | 2,737,400 | — | — |
| 2013-03-26 | $7.43 | $7.43 | 3,938,100 | — | — |
| 2013-03-25 | $7.25 | $7.25 | 3,272,200 | — | — |
| 2013-03-22 | $7.17 | $7.17 | 16,636,000 | — | — |
| 2013-03-21 | $7.28 | $7.28 | 1,806,700 | — | — |
| 2013-03-20 | $7.44 | $7.44 | 1,243,500 | — | — |
| 2013-03-19 | $7.46 | $7.46 | 1,313,800 | — | — |
| 2013-03-18 | $7.50 | $7.50 | 987,400 | — | — |
| 2013-03-15 | $7.59 | $7.59 | 1,579,400 | — | — |
| 2013-03-14 | $7.60 | $7.60 | 1,158,600 | — | — |
| 2013-03-13 | $7.54 | $7.54 | 697,100 | — | — |
| 2013-03-12 | $7.52 | $7.52 | 620,800 | — | — |
| 2013-03-11 | $7.54 | $7.54 | 758,200 | — | — |
| 2013-03-08 | $7.57 | $7.57 | 765,400 | — | — |
| 2013-03-07 | $7.50 | $7.50 | 1,730,500 | — | — |
| 2013-03-06 | $7.45 | $7.45 | 1,095,000 | — | — |
| 2013-03-05 | $7.51 | $7.51 | 1,326,500 | — | — |
| 2013-03-04 | $7.49 | $7.49 | 1,151,000 | — | — |
| 2013-03-01 | $7.42 | $7.42 | 1,262,200 | — | — |
| 2013-02-28 | $7.42 | $7.42 | 1,351,900 | — | — |
| 2013-02-27 | $7.38 | $7.38 | 1,038,100 | — | — |
| 2013-02-26 | $7.24 | $7.24 | 1,354,100 | — | — |
| 2013-02-25 | $7.09 | $7.09 | 1,514,600 | — | — |
| 2013-02-22 | $7.35 | $7.35 | 1,460,100 | — | — |
| 2013-02-21 | $7.17 | $7.17 | 1,403,900 | — | — |
| 2013-02-20 | $7.16 | $7.16 | 1,797,800 | — | — |
| 2013-02-19 | $7.42 | $7.42 | 1,965,300 | — | — |
| 2013-02-15 | $7.55 | $7.55 | 935,900 | — | — |
| 2013-02-14 | $7.49 | $7.49 | 827,200 | — | — |
| 2013-02-13 | $7.48 | $7.48 | 1,557,200 | — | — |
| 2013-02-12 | $7.34 | $7.34 | 1,079,600 | — | — |
| 2013-02-11 | $7.38 | $7.38 | 2,436,400 | — | — |
| 2013-02-08 | $7.24 | $7.24 | 915,800 | — | — |
| 2013-02-07 | $7.15 | $7.15 | 2,133,000 | — | — |
| 2013-02-06 | $7.09 | $7.09 | 1,569,700 | — | — |
| 2013-02-05 | $7.10 | $7.10 | 1,345,500 | — | — |
| 2013-02-04 | $7.05 | $7.05 | 1,066,300 | — | — |
| 2013-02-01 | $7.10 | $7.10 | 2,141,500 | — | — |
| 2013-01-31 | $7.01 | $7.01 | 3,612,500 | — | — |
| 2013-01-30 | $6.95 | $6.95 | 1,389,500 | — | — |
| 2013-01-29 | $6.91 | $6.91 | 1,285,100 | — | — |
| 2013-01-28 | $6.93 | $6.93 | 1,390,000 | — | — |
| 2013-01-25 | $7.01 | $7.01 | 1,468,700 | — | — |
| 2013-01-24 | $6.82 | $6.82 | 1,022,600 | — | — |
| 2013-01-23 | $6.92 | $6.92 | 2,207,700 | — | — |
| 2013-01-22 | $6.79 | $6.79 | 1,285,500 | — | — |
| 2013-01-18 | $6.83 | $6.83 | 1,658,400 | — | — |
| 2013-01-17 | $6.72 | $6.72 | 1,212,500 | — | — |
| 2013-01-16 | $6.76 | $6.76 | 477,100 | — | — |
| 2013-01-15 | $6.76 | $6.76 | 542,700 | — | — |
| 2013-01-14 | $6.70 | $6.70 | 735,500 | — | — |
| 2013-01-11 | $6.72 | $6.72 | 834,800 | — | — |
| 2013-01-10 | $6.70 | $6.70 | 308,900 | — | — |
| 2013-01-09 | $6.68 | $6.68 | 632,200 | — | — |
| 2013-01-08 | $6.70 | $6.70 | 795,800 | — | — |
| 2013-01-07 | $6.66 | $6.66 | 881,400 | — | — |
| 2013-01-04 | $6.79 | $6.79 | 735,500 | — | — |
| 2013-01-03 | $6.60 | $6.60 | 872,300 | — | — |
| 2013-01-02 | $6.55 | $6.55 | 1,597,500 | — | — |